Naipu Mining Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	41.70	44.44	41.51	44.09	44.09	5.86%	3,388,643
Jan 22, 2026	41.12	42.28	40.50	41.65	41.65	0.24%	3,949,797
Jan 21, 2026	38.54	42.40	37.71	41.55	41.55	8.54%	4,094,468
Jan 20, 2026	40.20	40.21	37.72	38.28	38.28	-4.80%	3,556,250
Jan 19, 2026	38.56	40.66	38.49	40.21	40.21	3.08%	4,814,092
Jan 16, 2026	37.95	39.60	36.93	39.01	39.01	-1.74%	5,440,163
Jan 15, 2026	38.95	39.85	38.70	39.70	39.70	1.61%	4,932,856
Jan 14, 2026	38.80	39.65	38.25	39.07	39.07	2.20%	5,270,408
Jan 13, 2026	38.90	39.45	37.96	38.23	38.23	-1.32%	2,935,585
Jan 12, 2026	40.11	40.48	38.21	38.74	38.74	-2.42%	4,118,268
Jan 9, 2026	38.40	39.92	38.02	39.70	39.70	3.82%	3,225,515
Jan 8, 2026	38.08	38.88	37.46	38.24	38.24	-0.10%	2,856,571
Jan 7, 2026	38.15	38.91	37.58	38.28	38.28	1.24%	3,545,875
Jan 6, 2026	36.68	39.18	36.57	37.81	37.81	2.77%	5,678,650
Jan 5, 2026	38.03	38.03	35.76	36.79	36.79	-2.85%	9,595,836
Dec 31, 2025	35.86	38.83	35.50	37.87	37.87	6.56%	5,190,900
Dec 30, 2025	35.80	36.15	35.20	35.54	35.54	-1.90%	2,221,728
Dec 29, 2025	35.97	37.79	35.80	36.23	36.23	2.49%	4,139,570
Dec 26, 2025	34.60	35.82	33.81	35.35	35.35	2.91%	3,615,270
Dec 25, 2025	34.48	34.80	33.33	34.35	34.35	0.23%	1,981,200
Dec 24, 2025	34.20	34.88	34.01	34.27	34.27	-0.38%	1,932,658
Dec 23, 2025	34.87	35.18	34.22	34.40	34.40	-0.75%	1,478,814
Dec 22, 2025	34.48	35.70	34.48	34.66	34.66	0.12%	2,526,970
Dec 19, 2025	34.57	34.74	33.80	34.62	34.62	0.64%	2,046,736
Dec 18, 2025	33.88	34.89	33.41	34.40	34.40	0.94%	2,349,240
Dec 17, 2025	33.40	34.11	33.12	34.08	34.08	2.59%	1,909,120
Dec 16, 2025	33.82	34.22	32.96	33.22	33.22	-2.01%	2,672,070
Dec 15, 2025	35.01	35.02	33.82	33.90	33.90	-3.23%	2,657,850
Dec 12, 2025	34.61	36.08	34.61	35.03	35.03	0.89%	3,387,590
Dec 11, 2025	36.47	36.88	34.68	34.72	34.72	-4.75%	3,599,858
Dec 10, 2025	35.30	36.88	34.68	36.45	36.45	2.68%	4,622,061
Dec 9, 2025	35.92	36.10	34.98	35.50	35.50	-1.25%	3,972,331
Dec 8, 2025	35.41	36.14	34.66	35.95	35.95	1.50%	4,825,448
Dec 5, 2025	32.39	35.92	32.39	35.42	35.42	8.32%	6,949,036
Dec 4, 2025	32.81	33.50	31.88	32.70	32.70	0.49%	3,808,992
Dec 3, 2025	31.11	32.58	30.71	32.54	32.54	4.76%	3,866,620
Dec 2, 2025	31.07	31.43	30.42	31.06	31.06	-0.35%	2,092,700
Dec 1, 2025	31.74	33.20	30.41	31.17	31.17	1.37%	5,723,400
Nov 28, 2025	30.43	30.80	30.03	30.75	30.75	1.49%	892,530
Nov 27, 2025	29.95	30.90	29.95	30.30	30.30	0.73%	1,047,900
Nov 26, 2025	30.01	30.61	29.69	30.08	30.08	-	1,713,700
Nov 25, 2025	30.00	30.69	29.78	30.08	30.08	0.80%	1,379,084
Nov 24, 2025	30.55	30.58	29.60	29.84	29.84	-0.60%	1,726,608
Nov 21, 2025	30.36	31.37	29.80	30.02	30.02	-0.86%	3,181,344
Nov 20, 2025	30.87	31.24	30.24	30.28	30.28	-0.92%	1,110,360
Nov 19, 2025	31.31	31.65	30.11	30.56	30.56	-2.11%	1,588,020
Nov 18, 2025	31.61	31.92	31.01	31.22	31.22	-0.95%	1,909,600
Nov 17, 2025	31.65	31.65	30.98	31.52	31.52	-0.82%	1,773,261
Nov 14, 2025	32.45	33.21	31.69	31.78	31.78	-3.08%	2,083,301
Nov 13, 2025	32.74	33.29	32.44	32.79	32.79	-0.94%	3,555,318